NASDAQ · BARK

BARK, Inc.

Consumer Cyclical · Specialty Retail

$8.12

Down-$0.40 (-4.69%)

Updated Oct 3, 2026, 12:59 PM

SID Score

4.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BARK

BARK price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 2, 2026

Daily close

View OHLC price history

BARK OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 2, 2026	$8.46	$8.63	$8.06	$8.12	43.43K
Oct 1, 2026	$8.40	$8.59	$8.30	$8.52	34.32K
Sep 30, 2026	$8.38	$8.5805	$8.33	$8.46	39.46K
Sep 29, 2026	$8.09	$8.38	$8.09	$8.27	35.75K
Sep 28, 2026	$8.16	$8.35	$8.09	$8.19	34.38K
Sep 25, 2026	$8.41	$8.8426	$8.15	$8.16	113.91K
Sep 24, 2026	$8.17	$8.325	$8.01	$8.10	31.24K
Sep 23, 2026	$8.68	$8.68	$8.15	$8.23	78.47K
Sep 22, 2026	$8.91	$8.9576	$8.58	$8.60	43.67K
Sep 21, 2026	$8.88	$8.9355	$8.715	$8.75	44.64K
Sep 18, 2026	$9.00	$9.0741	$8.80	$8.83	94.54K
Sep 17, 2026	$8.601	$9.03	$8.55	$8.94	46.1K
Sep 16, 2026	$8.98	$8.98	$8.55	$8.55	49.01K
Sep 15, 2026	$9.27	$9.27	$8.80	$8.85	42.87K
Sep 14, 2026	$9.49	$9.54	$9.07	$9.14	44.84K
Sep 11, 2026	$9.63	$10.03	$9.59	$9.59	43.39K
Sep 10, 2026	$8.89	$9.8699	$8.6904	$9.60	91.46K
Sep 9, 2026	$9.77	$9.77	$8.925	$8.93	74.62K
Sep 8, 2026	$10.53	$10.73	$9.63	$9.70	79.17K
Sep 4, 2026	$10.41	$10.84	$10.39	$10.74	45.3K